New Zealand markets close in 2 hours 3 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
223.05+2.45 (+1.11%)
At close: 04:00PM EST
223.54 +0.49 (+0.22%)
After hours: 06:05PM EST
In the money
Show:ListStraddle
Strike:240.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD231215C002400002023-12-08 3:00PM EST2023-12-150.150.100.15-0.05-25.00%151,86535.45%
PXD231222C002400002023-12-07 2:45PM EST2023-12-220.320.101.100.00-246637.18%
PXD231229C002400002023-12-07 3:20PM EST2023-12-290.450.450.65-0.05-10.00%27725.31%
PXD240105C002400002023-12-07 3:06PM EST2024-01-050.850.001.550.00-62828.36%
PXD240119C002400002023-12-08 3:05PM EST2024-01-192.011.502.00+0.33+19.64%161,33425.12%
PXD240315C002400002023-12-07 12:38PM EST2024-03-155.004.005.80+0.10+2.04%110226.39%
PXD240621C002400002023-12-07 2:03PM EST2024-06-219.958.1013.800.00-1017631.57%
PXD250117C002400002023-11-30 3:51PM EST2025-01-1723.5016.6020.300.00-254628.89%
PXD260116C002400002023-12-07 12:36PM EST2026-01-1626.1023.3033.000.00-11830.79%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD231215P002400002023-12-07 9:37AM EST2023-12-1515.0013.0022.000.00-435107.52%
PXD231222P002400002023-12-07 10:21AM EST2023-12-2215.1615.1021.000.00-1462.17%
PXD231229P002400002023-12-07 1:51PM EST2023-12-2918.9014.2021.000.00-101049.41%
PXD240119P002400002023-12-06 2:29PM EST2024-01-1918.0516.0019.900.00-1063929.46%
PXD240315P002400002023-12-05 3:49PM EST2024-03-1518.4017.0023.300.00-2213227.74%
PXD240621P002400002023-12-05 3:56PM EST2024-06-2122.2021.3028.900.00-110428.67%
PXD250117P002400002023-12-06 9:31AM EST2025-01-1730.0026.2035.600.00-223427.15%
PXD260116P002400002023-09-25 9:03AM EST2026-01-1642.7027.4035.400.00-41219.54%